Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.7%
- 3M
- -0.3%
- YTD
- +2.3%
- 1Y
- +2.1%
- 3Y
- +5.0%
- 5Y
- -0.1%
Loading 10-year price history...
SCCD Historical Performance
SCCD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.2%
- 2022 annual price return
- -22.4%
- 2023 annual price return
- +6.7%
- 2024 annual price return
- -4.5%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- +2.3%
SCCD Stock Price Trajectory (2021–2026)
As of October 3, 2026, Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) trades at $24.72, representing a +2.1% return over the past year. The stock has delivered a +38.9% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.00 on January 6, 2022. From this peak, SCCD has corrected -8.4%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SACH (-18.9% 1Y), LOAN (-32.3% 1Y), and RC (-69.8% 1Y), SCCD has outperformed the peer group average. Compare SCCD vs SACH →
SCCD Historical Price Data · from 2021
Rows 1–50 of 1,199| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.84 | 24.84 | 24.72 | 24.72 | 4 | -0.16% |
| 2026-10-01 | 24.84 | 24.87 | 24.76 | 24.76 | 151 | -0.28% |
| 2026-09-30 | 24.83 | 24.83 | 24.83 | 24.83 | 135 | +0.24% |
| 2026-09-29 | 24.84 | 24.84 | 24.76 | 24.77 | 3K | 0.00% |
| 2026-09-28 | 24.75 | 24.81 | 24.75 | 24.77 | 2K | -0.47% |
| 2026-09-25 | 24.96 | 24.96 | 24.89 | 24.89 | 283 | +0.17% |
| 2026-09-24 | 24.83 | 24.89 | 24.83 | 24.84 | 230 | +0.04% |
| 2026-09-23 | 24.75 | 24.84 | 24.75 | 24.84 | 977 | +0.51% |
| 2026-09-22 | 24.73 | 24.73 | 24.71 | 24.71 | 3K | -0.04% |
| 2026-09-21 | 24.70 | 24.73 | 24.70 | 24.72 | 1K | +0.04% |
| 2026-09-18 | 24.93 | 24.93 | 24.71 | 24.71 | 5K | 0.00% |
| 2026-09-17 | 24.71 | 24.71 | 24.71 | 24.71 | 2K | -0.04% |
| 2026-09-16 | 24.85 | 24.85 | 24.72 | 24.72 | 9K | -0.16% |
| 2026-09-15 | 24.68 | 24.81 | 24.68 | 24.76 | 11K | -0.96% |
| 2026-09-14 | 25.00 | 25.00 | 24.99 | 25.00 | 1K | +0.20% |
| 2026-09-11 | 24.95 | 24.95 | 24.95 | 24.95 | 1K | -0.08% |
| 2026-09-10 | 25.00 | 25.00 | 24.97 | 24.97 | 2K | -0.02% |
| 2026-09-09 | 24.95 | 24.98 | 24.90 | 24.98 | 6K | +0.26% |
| 2026-09-08 | 24.91 | 24.91 | 24.90 | 24.91 | 1K | 0.00% |
| 2026-09-04 | 24.91 | 24.91 | 24.91 | 24.91 | 736 | -0.14% |
| 2026-09-03 | 24.95 | 24.95 | 24.95 | 24.95 | 171 | +0.22% |
| 2026-09-02 | 24.89 | 24.95 | 24.89 | 24.89 | 3K | -0.04% |
| 2026-09-01 | 24.85 | 24.90 | 24.84 | 24.90 | 3K | +0.24% |
| 2026-08-31 | 24.95 | 24.95 | 24.84 | 24.84 | 611 | -0.16% |
| 2026-08-28 | 24.85 | 24.99 | 24.77 | 24.88 | 6K | -0.08% |
| 2026-08-27 | 24.76 | 24.93 | 24.76 | 24.90 | 2K | -0.31% |
| 2026-08-26 | 24.91 | 24.98 | 24.90 | 24.98 | 14K | +0.31% |
| 2026-08-25 | 24.91 | 24.91 | 24.90 | 24.90 | 685 | 0.00% |
| 2026-08-24 | 24.90 | 25.00 | 24.90 | 24.90 | 2K | -0.36% |
| 2026-08-21 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | 0.00% |
| 2026-08-20 | 24.80 | 24.99 | 24.80 | 24.99 | 4K | +0.56% |
| 2026-08-19 | 24.90 | 24.90 | 24.85 | 24.85 | 6K | -0.28% |
| 2026-08-18 | 24.90 | 24.92 | 24.90 | 24.92 | 400 | +0.08% |
| 2026-08-17 | 24.84 | 24.90 | 24.84 | 24.90 | 848 | +0.04% |
| 2026-08-14 | 24.89 | 24.89 | 24.85 | 24.89 | 1K | 0.00% |
| 2026-08-13 | 24.89 | 24.89 | 24.89 | 24.89 | 404 | +0.20% |
| 2026-08-12 | 24.75 | 24.85 | 24.75 | 24.84 | 2K | +0.28% |
| 2026-08-11 | 24.75 | 24.77 | 24.75 | 24.77 | 1K | +0.08% |
| 2026-08-10 | 24.75 | 24.75 | 24.69 | 24.75 | 2K | -0.36% |
| 2026-08-07 | 24.84 | 24.84 | 24.84 | 24.84 | 1K | 0.00% |
| 2026-08-06 | 24.81 | 24.84 | 24.81 | 24.84 | 1K | -0.04% |
| 2026-08-05 | 24.85 | 24.85 | 24.85 | 24.85 | 2K | 0.00% |
| 2026-08-04 | 24.76 | 24.85 | 24.76 | 24.85 | 2K | 0.00% |
| 2026-08-03 | 24.76 | 24.85 | 24.76 | 24.85 | 600 | +0.53% |
| 2026-07-31 | 24.72 | 24.72 | 24.72 | 24.72 | 590 | 0.00% |
| 2026-07-30 | 24.78 | 24.78 | 24.72 | 24.72 | 622 | -0.36% |
| 2026-07-29 | 24.81 | 24.81 | 24.72 | 24.81 | 3K | +0.12% |
| 2026-07-28 | 24.78 | 24.78 | 24.78 | 24.78 | 500 | +0.32% |
| 2026-07-27 | 24.75 | 24.75 | 24.70 | 24.70 | 327 | +0.12% |
| 2026-07-24 | 24.70 | 24.73 | 24.67 | 24.67 | 8K | 0.00% |
SCCD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SCCD — Frequently Asked Questions
Quick answers to the most common questions about buying SCCD stock.
How has SCCD stock performed recently?
SCCD returned +2.1% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCD's all-time high price?
Sachem Capital Corp. 6.00% Notes Due 2026 reached $27.00 on 2022-01-06. The 52-week high is $25.18. Current 1-year return of +2.1% places the stock closer to historical peaks.
Where can I download SCCD historical price data?
This page provides SCCD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.